Montrose Environmental Grp (MEG) Historical Stock Data
17.03 ↑0.67 (4.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEG is down -0.94% a day on average. There have been 14 days where Montrose Environmental Grp closed green and 16 days where MEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.89 | 17.03 | ↑$1.14 (7.17%) | 15.89 | 17.36 | 728.35K |
| 2024-12-19 | 17.08 | 16.36 | ↓$0.72 (-4.22%) | 16.05 | 17.40 | 845.65K |
| 2024-12-18 | 17.64 | 16.72 | ↓$0.92 (-5.22%) | 16.57 | 18.52 | 811.24K |
| 2024-12-17 | 17.94 | 17.51 | ↓$0.43 (-2.40%) | 17.20 | 18.27 | 0.95M |
| 2024-12-16 | 16.53 | 18.07 | ↑$1.54 (9.32%) | 16.21 | 18.33 | 0.96M |
| 2024-12-13 | 16.00 | 16.54 | ↑$0.54 (3.38%) | 15.95 | 16.68 | 734.29K |
| 2024-12-12 | 15.57 | 16.13 | ↑$0.56 (3.60%) | 15.57 | 16.66 | 759.71K |
| 2024-12-11 | 16.58 | 15.62 | ↓$0.96 (-5.79%) | 15.21 | 16.66 | 727.66K |
| 2024-12-10 | 17.20 | 16.47 | ↓$0.73 (-4.24%) | 16.31 | 17.20 | 671.14K |
| 2024-12-09 | 17.14 | 17.19 | ↑$0.05 (0.29%) | 16.57 | 17.47 | 547.25K |
| 2024-12-06 | 16.86 | 16.96 | ↑$0.10 (0.59%) | 16.62 | 17.49 | 655.09K |
| 2024-12-05 | 18.26 | 16.60 | ↓$1.66 (-9.09%) | 16.59 | 18.27 | 539.17K |
| 2024-12-04 | 18.86 | 18.28 | ↓$0.58 (-3.08%) | 18.06 | 19.70 | 674.65K |
| 2024-12-03 | 17.75 | 18.70 | ↑$0.95 (5.35%) | 17.09 | 18.73 | 0.93M |
| 2024-12-02 | 18.69 | 17.97 | ↓$0.72 (-3.85%) | 17.82 | 18.79 | 492.65K |
| 2024-11-29 | 18.78 | 18.82 | ↑$0.04 (0.21%) | 18.74 | 19.27 | 197.35K |
| 2024-11-27 | 18.39 | 18.72 | ↑$0.33 (1.79%) | 18.11 | 19.50 | 359.25K |
| 2024-11-26 | 19.10 | 18.14 | ↓$0.96 (-5.03%) | 17.97 | 19.10 | 478.04K |
| 2024-11-25 | 18.26 | 19.25 | ↑$0.99 (5.42%) | 18.15 | 19.99 | 881.62K |
| 2024-11-22 | 18.78 | 17.89 | ↓$0.89 (-4.74%) | 17.77 | 18.95 | 585.32K |
| 2024-11-21 | 18.03 | 18.82 | ↑$0.79 (4.38%) | 17.76 | 20.22 | 1.26M |
| 2024-11-20 | 16.45 | 17.94 | ↑$1.49 (9.06%) | 16.06 | 18.03 | 1.49M |
| 2024-11-19 | 17.44 | 16.46 | ↓$0.98 (-5.62%) | 16.26 | 17.84 | 817.96K |
| 2024-11-18 | 18.82 | 17.79 | ↓$1.03 (-5.47%) | 17.63 | 19.29 | 1.01M |
| 2024-11-15 | 20.38 | 18.88 | ↓$1.50 (-7.36%) | 18.57 | 20.49 | 0.91M |
| 2024-11-14 | 21.95 | 20.30 | ↓$1.65 (-7.52%) | 20.23 | 22.18 | 640.09K |
| 2024-11-13 | 22.15 | 22.00 | ↓$0.15 (-0.68%) | 21.69 | 23.11 | 657.21K |
| 2024-11-12 | 21.73 | 21.96 | ↑$0.23 (1.06%) | 21.26 | 22.73 | 845.99K |
| 2024-11-11 | 20.77 | 21.76 | ↑$0.99 (4.77%) | 20.45 | 22.28 | 606.23K |
| 2024-11-08 | 22.86 | 20.51 | ↓$2.35 (-10.28%) | 19.82 | 22.86 | 1.13M |
Create an account or log in to view more rows.
$MEG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MEG bear trap
$MEG what happened
$MEG Up! Up! Up! Up! Up! Up! Up!
$MEG when is earnings
$MEG we need to get moving
$MEG LETS GOOOOOOOO!!!!!!!
$MEG HODL
$MEG low volume
expect flat or negative close
$MEG Looking for this cup to breakout.